Fourth-Link Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,090.00 | 4,135.00 | 4,030.00 | 4,115.00 | 4,115.00 | 1,623 |
| 2024-10-24 | 4,085.00 | 4,220.00 | 4,050.00 | 4,135.00 | 4,135.00 | 4,247 |
| 2024-10-23 | 4,070.00 | 4,140.00 | 4,050.00 | 4,085.00 | 4,085.00 | 357 |
| 2024-10-22 | 4,055.00 | 4,135.00 | 4,040.00 | 4,070.00 | 4,070.00 | 442 |
| 2024-10-21 | 4,000.00 | 4,180.00 | 3,905.00 | 4,055.00 | 4,055.00 | 2,827 |
| 2024-10-18 | 4,000.00 | 4,120.00 | 3,975.00 | 4,000.00 | 4,000.00 | 7,795 |
| 2024-10-17 | 4,045.00 | 4,060.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,707 |
| 2024-10-16 | 4,125.00 | 4,125.00 | 3,995.00 | 4,045.00 | 4,045.00 | 3,898 |
| 2024-10-15 | 4,035.00 | 4,175.00 | 4,015.00 | 4,020.00 | 4,020.00 | 1,649 |
| 2024-10-14 | 4,100.00 | 4,130.00 | 4,010.00 | 4,035.00 | 4,035.00 | 4,091 |
| 2024-10-11 | 4,145.00 | 4,145.00 | 4,010.00 | 4,130.00 | 4,130.00 | 1,785 |
| 2024-10-10 | 4,115.00 | 4,180.00 | 4,090.00 | 4,125.00 | 4,125.00 | 2,016 |
| 2024-10-08 | 4,125.00 | 4,135.00 | 4,075.00 | 4,115.00 | 4,115.00 | 1,099 |
| 2024-10-07 | 4,190.00 | 4,190.00 | 4,025.00 | 4,135.00 | 4,135.00 | 2,140 |
| 2024-10-04 | 4,030.00 | 4,110.00 | 4,030.00 | 4,045.00 | 4,045.00 | 1,768 |
| 2024-10-02 | 4,020.00 | 4,065.00 | 4,020.00 | 4,030.00 | 4,030.00 | 854 |
| 2024-09-30 | 4,065.00 | 4,065.00 | 3,825.00 | 4,065.00 | 4,065.00 | 2,391 |
| 2024-09-27 | 4,035.00 | 4,115.00 | 4,015.00 | 4,070.00 | 4,070.00 | 1,857 |
| 2024-09-26 | 4,040.00 | 4,075.00 | 3,995.00 | 4,035.00 | 4,035.00 | 2,792 |
| 2024-09-25 | 4,010.00 | 4,050.00 | 3,990.00 | 4,035.00 | 4,035.00 | 2,286 |
| 2024-09-24 | 4,000.00 | 4,175.00 | 3,995.00 | 4,010.00 | 4,010.00 | 3,888 |
| 2024-09-23 | 4,010.00 | 4,060.00 | 3,995.00 | 4,030.00 | 4,030.00 | 1,864 |
| 2024-09-20 | 4,050.00 | 4,195.00 | 3,975.00 | 4,010.00 | 4,010.00 | 3,549 |
| 2024-09-19 | 3,980.00 | 4,085.00 | 3,980.00 | 4,050.00 | 4,050.00 | 292 |
| 2024-09-13 | 4,075.00 | 4,075.00 | 3,975.00 | 4,015.00 | 4,015.00 | 2,152 |
| 2024-09-12 | 4,035.00 | 4,155.00 | 3,995.00 | 4,015.00 | 4,015.00 | 2,683 |
| 2024-09-11 | 4,055.00 | 4,060.00 | 3,975.00 | 4,035.00 | 4,035.00 | 4,522 |
| 2024-09-10 | 3,935.00 | 4,175.00 | 3,915.00 | 4,060.00 | 4,060.00 | 2,643 |
| 2024-09-09 | 3,920.00 | 3,945.00 | 3,840.00 | 3,935.00 | 3,935.00 | 4,781 |
| 2024-09-06 | 3,930.00 | 3,990.00 | 3,815.00 | 3,945.00 | 3,945.00 | 6,154 |
| 2024-09-05 | 3,965.00 | 4,770.00 | 3,850.00 | 3,930.00 | 3,930.00 | 139,788 |
| 2024-09-04 | 3,910.00 | 4,020.00 | 3,850.00 | 4,010.00 | 4,010.00 | 5,064 |
| 2024-09-03 | 3,995.00 | 4,115.00 | 3,905.00 | 4,040.00 | 4,040.00 | 3,391 |
| 2024-09-02 | 3,965.00 | 4,135.00 | 3,895.00 | 3,995.00 | 3,995.00 | 3,649 |
| 2024-08-30 | 4,070.00 | 4,070.00 | 3,955.00 | 3,965.00 | 3,965.00 | 2,603 |
| 2024-08-29 | 4,015.00 | 4,105.00 | 3,965.00 | 4,070.00 | 4,070.00 | 1,445 |
| 2024-08-28 | 3,980.00 | 4,015.00 | 3,965.00 | 4,015.00 | 4,015.00 | 942 |
| 2024-08-27 | 3,955.00 | 4,195.00 | 3,940.00 | 4,015.00 | 4,015.00 | 2,259 |
| 2024-08-26 | 3,900.00 | 4,050.00 | 3,885.00 | 3,955.00 | 3,955.00 | 3,753 |
| 2024-08-23 | 3,910.00 | 4,125.00 | 3,875.00 | 3,950.00 | 3,950.00 | 2,121 |
| 2024-08-22 | 3,940.00 | 3,945.00 | 3,910.00 | 3,910.00 | 3,910.00 | 1,772 |
| 2024-08-21 | 4,005.00 | 4,005.00 | 3,915.00 | 3,955.00 | 3,955.00 | 1,218 |
| 2024-08-20 | 4,170.00 | 4,170.00 | 3,905.00 | 4,005.00 | 4,005.00 | 3,048 |
| 2024-08-19 | 3,975.00 | 4,010.00 | 3,905.00 | 4,010.00 | 4,010.00 | 1,376 |
| 2024-08-16 | 4,045.00 | 4,045.00 | 3,925.00 | 4,010.00 | 4,010.00 | 2,233 |
| 2024-08-14 | 3,990.00 | 3,990.00 | 3,850.00 | 3,925.00 | 3,925.00 | 2,112 |
| 2024-08-13 | 3,895.00 | 3,900.00 | 3,875.00 | 3,875.00 | 3,875.00 | 592 |
| 2024-08-12 | 3,980.00 | 3,980.00 | 3,890.00 | 3,895.00 | 3,895.00 | 678 |
| 2024-08-09 | 3,875.00 | 3,985.00 | 3,875.00 | 3,875.00 | 3,875.00 | 1,598 |
| 2024-08-08 | 4,095.00 | 4,180.00 | 3,850.00 | 3,850.00 | 3,850.00 | 6,863 |
| 2024-08-07 | 4,100.00 | 4,115.00 | 3,940.00 | 4,095.00 | 4,095.00 | 3,662 |
| 2024-08-06 | 3,690.00 | 4,000.00 | 3,685.00 | 3,990.00 | 3,990.00 | 4,559 |
| 2024-08-05 | 4,175.00 | 4,175.00 | 3,735.00 | 3,735.00 | 3,735.00 | 20,587 |
| 2024-08-02 | 4,165.00 | 4,290.00 | 4,145.00 | 4,175.00 | 4,175.00 | 7,977 |
| 2024-08-01 | 4,265.00 | 4,280.00 | 4,165.00 | 4,235.00 | 4,235.00 | 3,600 |
| 2024-07-31 | 4,245.00 | 4,250.00 | 4,165.00 | 4,210.00 | 4,210.00 | 3,122 |
| 2024-07-30 | 4,385.00 | 4,385.00 | 4,160.00 | 4,180.00 | 4,180.00 | 7,859 |
| 2024-07-29 | 4,245.00 | 4,340.00 | 4,220.00 | 4,285.00 | 4,285.00 | 1,925 |
| 2024-07-26 | 4,195.00 | 4,265.00 | 4,150.00 | 4,245.00 | 4,245.00 | 4,797 |
| 2024-07-25 | 4,345.00 | 4,350.00 | 4,195.00 | 4,195.00 | 4,195.00 | 7,403 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.